La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 964,88 -175,44 (-0,29 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:491.00
Options d’achatpour24 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00491000 | 2024-06-21 3:55PM EDT | 2024-06-24 | 0.03 | 0.01 | 0.02 | -0.11 | -78.57% | 1,097 | 754 | 13.28% |
| QQQ240625C00491000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 598 | 479 | 13.18% |
| QQQ240626C00491000 | 2024-06-21 4:13PM EDT | 2024-06-26 | 0.16 | 0.15 | 0.16 | -0.36 | -69.23% | 271 | 201 | 13.36% |
| QQQ240627C00491000 | 2024-06-21 4:01PM EDT | 2024-06-27 | 0.25 | 0.27 | 0.29 | +0.25 | - | 89 | 70 | 13.67% |
| QQQ240628C00491000 | 2024-06-21 4:04PM EDT | 2024-06-28 | 0.48 | 0.52 | 0.54 | +0.48 | - | 935 | 674 | 14.76% |
| QQQ240703C00491000 | 2024-06-21 1:36PM EDT | 2024-07-03 | 1.02 | 1.12 | 1.17 | +1.02 | - | 41 | 1 | 14.09% |
| QQQ240705C00491000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 1.42 | 1.52 | 1.56 | -0.62 | -30.39% | 114 | 308 | 14.51% |
| QQQ240712C00491000 | 2024-06-21 4:04PM EDT | 2024-07-12 | 2.80 | 2.91 | 2.95 | -0.63 | -18.37% | 243 | 194 | 15.62% |
| QQQ240726C00491000 | 2024-06-21 2:42PM EDT | 2024-07-26 | 5.23 | 5.34 | 5.40 | -0.68 | -11.51% | 85 | 110 | 16.71% |
| QQQ240802C00491000 | 2024-06-21 2:43PM EDT | 2024-08-02 | 6.53 | 6.66 | 6.75 | -0.67 | -9.31% | 94 | 157 | 17.48% |
| QQQ241220C00491000 | 2024-06-21 3:54PM EDT | 2024-12-20 | 25.65 | 25.64 | 25.77 | -0.46 | -1.76% | 72 | 433 | 22.65% |
| QQQ241231C00491000 | 2024-06-20 9:49AM EDT | 2024-12-31 | 29.72 | 26.14 | 26.51 | 0.00 | - | 2 | 259 | 22.53% |
Options de ventepour24 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00491000 | 2024-06-21 12:11PM EDT | 2024-06-24 | 9.63 | 10.42 | 11.33 | +9.63 | - | 1 | 1 | 25.15% |
| QQQ240626P00491000 | 2024-06-21 12:06PM EDT | 2024-06-26 | 9.51 | 10.46 | 11.39 | +9.51 | - | 5 | 8 | 18.38% |
| QQQ240627P00491000 | 2024-06-20 10:10AM EDT | 2024-06-27 | 7.60 | 10.57 | 11.41 | +7.60 | - | - | 0 | 16.60% |
| QQQ240628P00491000 | 2024-06-21 12:31PM EDT | 2024-06-28 | 10.44 | 10.82 | 11.44 | +10.44 | - | 40 | 14 | 15.39% |
| QQQ240703P00491000 | 2024-06-21 11:47AM EDT | 2024-07-03 | 11.01 | 11.23 | 11.76 | +11.01 | - | 6 | 0 | 13.03% |
| QQQ240705P00491000 | 2024-06-17 2:45PM EDT | 2024-07-05 | 8.55 | 11.48 | 11.94 | +8.55 | - | - | 1 | 12.76% |
| QQQ240712P00491000 | 2024-06-21 9:52AM EDT | 2024-07-12 | 14.28 | 12.38 | 12.79 | +14.28 | - | 12 | 11 | 12.92% |
| QQQ240726P00491000 | 2024-06-17 2:29PM EDT | 2024-07-26 | 11.15 | 13.84 | 14.20 | +11.15 | - | - | 3 | 12.85% |
| QQQ240802P00491000 | 2024-06-20 3:24PM EDT | 2024-08-02 | 15.50 | 14.69 | 15.03 | +15.50 | - | - | 11 | 13.18% |
| QQQ241220P00491000 | 2024-06-21 2:32PM EDT | 2024-12-20 | 25.16 | 24.93 | 25.07 | +0.61 | +2.48% | 6 | 65 | 14.07% |
| QQQ241231P00491000 | 2024-06-20 10:03AM EDT | 2024-12-31 | 23.29 | 25.36 | 25.74 | 0.00 | - | 12 | 5 | 14.15% |
